TPEX:6682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	45.60	48.00	38.25	41.50	41.50	-8.29%	5,788,556
Apr 15, 2026	35.50	45.25	35.20	45.25	45.25	28.19%	11,766,187
Apr 14, 2026	34.70	35.35	34.00	35.30	35.30	1.00%	2,004,176
Apr 13, 2026	36.65	37.85	33.60	34.95	34.95	-3.85%	2,827,168
Apr 10, 2026	33.30	37.85	32.85	36.35	36.35	9.32%	2,915,864
Apr 9, 2026	33.20	34.70	32.30	33.25	33.25	-1.48%	914,493
Apr 8, 2026	32.60	34.45	31.50	33.75	33.75	5.80%	1,220,323
Apr 7, 2026	32.30	33.00	31.45	31.90	31.90	0.63%	518,816
Apr 2, 2026	33.50	33.50	31.00	31.70	31.70	-5.23%	937,942
Apr 1, 2026	34.20	34.95	32.55	33.45	33.45	1.52%	807,372
Mar 31, 2026	32.30	36.50	32.05	32.95	32.95	0.92%	1,144,825
Mar 30, 2026	32.50	33.25	31.45	32.65	32.65	-0.31%	470,896
Mar 27, 2026	33.30	34.65	32.05	32.75	32.75	-2.96%	478,558
Mar 26, 2026	35.00	35.80	33.20	33.75	33.75	-3.98%	722,509
Mar 25, 2026	33.95	37.50	33.95	35.15	35.15	2.63%	1,270,320
Mar 24, 2026	32.00	37.15	30.55	34.25	34.25	10.31%	1,632,980
Mar 23, 2026	33.30	33.80	31.05	31.05	31.05	-8.54%	1,316,094
Mar 20, 2026	34.00	35.95	33.30	33.95	33.95	-0.15%	1,422,248
Mar 19, 2026	36.95	36.95	33.50	34.00	34.00	-7.98%	1,851,450
Mar 18, 2026	37.50	38.35	35.00	36.95	36.95	-1.34%	1,502,500
Mar 17, 2026	38.65	40.35	36.35	37.45	37.45	-2.98%	2,347,016
Mar 16, 2026	37.65	42.10	37.00	38.60	38.60	0.92%	2,242,486
Mar 13, 2026	39.95	40.00	35.40	38.25	38.25	-4.26%	1,984,663
Mar 12, 2026	37.85	42.70	37.50	39.95	39.95	3.90%	5,455,765
Mar 11, 2026	31.00	39.45	30.70	38.45	38.45	24.23%	5,405,043
Mar 10, 2026	32.30	33.50	29.50	30.95	30.95	-0.96%	1,035,288
Mar 9, 2026	32.80	33.80	29.55	31.25	31.25	-7.54%	1,630,400
Mar 6, 2026	34.15	35.00	33.30	33.80	33.80	-1.02%	1,236,570
Mar 5, 2026	30.90	35.00	30.50	34.15	34.15	11.97%	2,280,333
Mar 4, 2026	33.30	34.80	29.55	30.50	30.50	-10.29%	3,070,067
Mar 3, 2026	34.20	40.65	32.85	34.00	34.00	-2.72%	5,754,038
Mar 2, 2026	30.00	35.40	28.00	34.95	34.95	12.74%	6,713,277
Feb 26, 2026	25.00	32.45	24.60	31.00	31.00	28.90%	6,396,437
Feb 25, 2026	24.00	24.50	23.90	24.05	24.05	-0.82%	743,221
Feb 24, 2026	24.20	24.80	23.90	24.25	24.25	-	1,346,395
Feb 23, 2026	24.25	25.40	24.25	24.25	24.25	-	726,423
Feb 11, 2026	25.20	25.65	24.05	24.25	24.25	-4.34%	1,107,262
Feb 10, 2026	25.90	26.50	25.20	25.35	25.35	-2.12%	466,618
Feb 9, 2026	25.50	26.45	25.50	25.90	25.90	2.57%	494,990
Feb 6, 2026	25.85	26.15	25.00	25.25	25.25	-2.88%	875,144
Feb 5, 2026	26.00	26.55	25.85	26.00	26.00	-1.70%	470,488
Feb 4, 2026	25.80	26.50	25.35	26.45	26.45	2.12%	502,436
Feb 3, 2026	26.20	26.75	25.75	25.90	25.90	-1.15%	751,224
Feb 2, 2026	26.25	27.80	25.95	26.20	26.20	-0.19%	1,245,582
Jan 30, 2026	26.50	26.75	25.90	26.25	26.25	-1.87%	637,932
Jan 29, 2026	26.25	26.75	25.25	26.75	26.75	1.90%	680,896
Jan 28, 2026	26.25	26.45	25.00	26.25	26.25	-	616,791
Jan 27, 2026	27.00	27.50	25.05	26.25	26.25	-2.78%	1,205,014
Jan 26, 2026	25.25	27.95	24.70	27.00	27.00	7.36%	1,417,062
Jan 23, 2026	25.60	26.60	24.80	25.15	25.15	-1.76%	592,428